iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.42
+0.01 (0.02%)
Jul 10, 2025, 4:00 PM - Market closed
BGRN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 47.38 | 47.43 | 47.32 | 47.42 | 47.42 | 0.02% | 12,568 |
Jul 9, 2025 | 47.25 | 47.41 | 47.25 | 47.41 | 47.41 | 0.34% | 57,738 |
Jul 8, 2025 | 47.23 | 47.26 | 47.20 | 47.25 | 47.25 | -0.11% | 17,957 |
Jul 7, 2025 | 47.36 | 47.36 | 47.23 | 47.30 | 47.30 | -0.21% | 33,187 |
Jul 3, 2025 | 47.59 | 47.59 | 47.35 | 47.40 | 47.40 | -0.23% | 22,874 |
Jul 2, 2025 | 47.42 | 47.51 | 47.38 | 47.51 | 47.51 | 0.06% | 23,575 |
Jul 1, 2025 | 47.51 | 47.52 | 47.41 | 47.48 | 47.48 | -0.40% | 20,970 |
Jun 30, 2025 | 47.60 | 47.68 | 47.52 | 47.67 | 47.50 | 0.36% | 19,335 |
Jun 27, 2025 | 47.48 | 47.62 | 47.48 | 47.50 | 47.33 | -0.12% | 17,820 |
Jun 26, 2025 | 47.45 | 47.60 | 47.45 | 47.56 | 47.39 | 0.20% | 29,125 |
Jun 25, 2025 | 47.42 | 47.47 | 47.37 | 47.46 | 47.29 | 0.04% | 25,294 |
Jun 24, 2025 | 47.33 | 47.50 | 47.26 | 47.44 | 47.28 | 0.26% | 13,247 |
Jun 23, 2025 | 47.31 | 47.42 | 47.28 | 47.32 | 47.15 | 0.19% | 39,609 |
Jun 20, 2025 | 47.15 | 47.30 | 47.14 | 47.23 | 47.06 | 0.02% | 25,899 |
Jun 18, 2025 | 47.18 | 47.31 | 47.11 | 47.22 | 47.05 | 0.11% | 27,782 |
Jun 17, 2025 | 47.10 | 47.21 | 47.06 | 47.17 | 47.00 | 0.30% | 29,016 |
Jun 16, 2025 | 47.08 | 47.18 | 47.03 | 47.03 | 46.87 | -0.25% | 14,060 |
Jun 13, 2025 | 47.20 | 47.20 | 47.08 | 47.15 | 46.98 | -0.15% | 9,581 |
Jun 12, 2025 | 47.19 | 47.25 | 47.14 | 47.22 | 47.05 | 0.13% | 26,257 |
Jun 11, 2025 | 47.09 | 47.19 | 47.08 | 47.16 | 46.99 | 0.31% | 14,464 |
Jun 10, 2025 | 47.02 | 47.06 | 46.96 | 47.01 | 46.85 | 0.02% | 19,478 |
Jun 9, 2025 | 46.92 | 47.05 | 46.90 | 47.00 | 46.84 | 0.13% | 35,380 |
Jun 6, 2025 | 46.96 | 46.97 | 46.90 | 46.94 | 46.78 | -0.22% | 25,854 |
Jun 5, 2025 | 47.13 | 47.14 | 47.03 | 47.05 | 46.88 | -0.16% | 13,723 |
Jun 4, 2025 | 47.00 | 47.13 | 47.00 | 47.12 | 46.96 | 0.45% | 20,993 |
Jun 3, 2025 | 46.97 | 47.00 | 46.90 | 46.91 | 46.75 | 0.02% | 10,298 |
Jun 2, 2025 | 46.91 | 46.96 | 46.85 | 46.90 | 46.74 | -0.57% | 19,303 |
May 30, 2025 | 47.04 | 47.17 | 47.03 | 47.17 | 46.84 | 0.15% | 36,169 |
May 29, 2025 | 46.99 | 47.15 | 46.99 | 47.10 | 46.77 | 0.43% | 27,395 |
May 28, 2025 | 46.96 | 46.98 | 46.88 | 46.90 | 46.57 | -0.26% | 23,724 |
May 27, 2025 | 46.94 | 47.03 | 46.88 | 47.02 | 46.69 | 0.46% | 13,768 |
May 23, 2025 | 46.86 | 46.88 | 46.77 | 46.81 | 46.48 | 0.10% | 14,979 |
May 22, 2025 | 46.61 | 46.81 | 46.61 | 46.76 | 46.43 | 0.24% | 24,099 |
May 21, 2025 | 46.78 | 46.80 | 46.61 | 46.65 | 46.32 | -0.51% | 9,433 |
May 20, 2025 | 46.88 | 46.92 | 46.79 | 46.89 | 46.56 | -0.04% | 17,151 |
May 19, 2025 | 46.71 | 46.94 | 46.71 | 46.91 | 46.58 | -0.02% | 13,459 |
May 16, 2025 | 47.03 | 47.03 | 46.90 | 46.92 | 46.59 | 0.11% | 16,206 |
May 15, 2025 | 46.75 | 46.88 | 46.73 | 46.87 | 46.54 | 0.45% | 13,727 |
May 14, 2025 | 46.77 | 46.80 | 46.62 | 46.66 | 46.33 | -0.38% | 16,067 |
May 13, 2025 | 46.80 | 46.86 | 46.78 | 46.84 | 46.51 | 0.06% | 16,322 |
May 12, 2025 | 46.80 | 46.87 | 46.78 | 46.81 | 46.48 | -0.13% | 15,695 |
May 9, 2025 | 46.92 | 46.95 | 46.86 | 46.87 | 46.54 | 0.04% | 10,029 |
May 8, 2025 | 46.97 | 46.99 | 46.85 | 46.85 | 46.52 | -0.49% | 12,635 |
May 7, 2025 | 46.97 | 47.09 | 46.95 | 47.08 | 46.75 | 0.28% | 16,274 |
May 6, 2025 | 46.82 | 47.00 | 46.78 | 46.95 | 46.62 | 0.23% | 22,045 |
May 5, 2025 | 46.86 | 46.86 | 46.75 | 46.84 | 46.51 | -0.11% | 17,357 |
May 2, 2025 | 46.92 | 46.95 | 46.83 | 46.89 | 46.56 | -0.21% | 31,692 |
May 1, 2025 | 47.15 | 47.15 | 46.89 | 46.99 | 46.66 | -0.58% | 28,141 |
Apr 30, 2025 | 47.20 | 47.37 | 47.20 | 47.26 | 46.76 | -0.11% | 26,720 |
Apr 29, 2025 | 47.19 | 47.36 | 47.19 | 47.31 | 46.81 | 0.13% | 9,932 |